Daqo New Energy Corp. (DQ)
NYSE: DQ
· Real-Time Price · USD
22.56
-0.44 (-1.91%)
At close: Aug 19, 2025, 3:59 PM
22.20
-1.60%
After-hours: Aug 19, 2025, 06:18 PM EDT
DQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 22.99 | 23.29 | 21.79 | 22.55 | 22.55 | -1.96% | 1,066,304 |
| Aug 18, 2025 | 23.00 | 23.06 | 22.46 | 23.00 | 23.00 | 0.13% | 652,900 |
| Aug 15, 2025 | 22.11 | 23.91 | 22.00 | 22.97 | 22.97 | 8.04% | 1,547,318 |
| Aug 14, 2025 | 20.95 | 21.30 | 20.73 | 21.26 | 21.26 | -2.48% | 398,042 |
| Aug 13, 2025 | 21.80 | 22.44 | 21.64 | 21.80 | 21.80 | 0.09% | 504,732 |
| Aug 12, 2025 | 21.51 | 21.84 | 21.01 | 21.78 | 21.78 | -0.55% | 534,237 |
| Aug 11, 2025 | 22.03 | 22.26 | 21.49 | 21.90 | 21.90 | 3.25% | 579,328 |
| Aug 8, 2025 | 21.59 | 21.76 | 21.06 | 21.21 | 21.21 | -1.76% | 432,622 |
| Aug 7, 2025 | 22.45 | 22.70 | 21.38 | 21.59 | 21.59 | -1.46% | 786,615 |
| Aug 6, 2025 | 21.41 | 22.45 | 21.15 | 21.91 | 21.91 | 2.34% | 1,157,817 |
| Aug 5, 2025 | 21.01 | 21.64 | 20.60 | 21.41 | 21.41 | 3.68% | 664,520 |
| Aug 4, 2025 | 20.74 | 21.34 | 20.44 | 20.65 | 20.65 | -0.10% | 768,450 |
| Aug 1, 2025 | 21.64 | 21.89 | 20.53 | 20.67 | 20.67 | -5.01% | 876,332 |
| Jul 31, 2025 | 22.71 | 23.42 | 21.64 | 21.76 | 21.76 | -3.84% | 1,649,525 |
| Jul 30, 2025 | 23.51 | 23.51 | 22.45 | 22.63 | 22.63 | -2.92% | 1,552,400 |
| Jul 29, 2025 | 23.96 | 25.44 | 22.61 | 23.31 | 23.31 | 1.61% | 2,173,510 |
| Jul 28, 2025 | 22.81 | 23.20 | 22.06 | 22.94 | 22.94 | -1.46% | 1,533,534 |
| Jul 25, 2025 | 24.43 | 24.54 | 23.20 | 23.28 | 23.28 | -7.07% | 1,650,500 |
| Jul 24, 2025 | 24.49 | 25.54 | 23.89 | 25.05 | 25.05 | 8.02% | 1,985,015 |
| Jul 23, 2025 | 23.86 | 23.90 | 22.65 | 23.19 | 23.19 | -5.73% | 2,360,909 |